Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230616C00080000 | 2021-12-16 3:19PM EST | 80.00 | 90.78 | 89.50 | 94.50 | 0.00 | - | 2 | 0 | 99.34% |
| JNJ230616C00090000 | 2021-11-19 2:33PM EST | 90.00 | 74.25 | 76.05 | 80.95 | 0.00 | - | 50 | 2 | 78.56% |
| JNJ230616C00095000 | 2021-11-10 6:58AM EST | 95.00 | 79.06 | 69.30 | 72.35 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ230616C00100000 | 2021-11-26 11:16AM EST | 100.00 | 60.00 | 67.15 | 70.90 | 0.00 | - | 2 | 1 | 50.51% |
| JNJ230616C00110000 | 2021-12-16 3:19PM EST | 110.00 | 61.05 | 60.00 | 64.95 | 0.00 | - | 2 | 2 | 66.25% |
| JNJ230616C00115000 | 2021-11-12 9:36AM EST | 115.00 | 51.26 | 53.25 | 56.60 | 0.00 | - | 1 | 2 | 56.57% |
| JNJ230616C00120000 | 2022-08-05 9:26AM EST | 120.00 | 51.50 | 49.20 | 49.70 | 0.00 | - | 36 | 137 | 40.70% |
| JNJ230616C00125000 | 2022-08-04 12:16PM EST | 125.00 | 49.00 | 44.40 | 45.50 | 0.00 | - | 3 | 15 | 41.59% |
| JNJ230616C00130000 | 2022-08-10 9:52AM EST | 130.00 | 42.85 | 40.40 | 40.90 | -1.40 | -3.16% | 15 | 91 | 39.45% |
| JNJ230616C00135000 | 2022-08-11 11:14AM EST | 135.00 | 37.04 | 36.10 | 36.60 | -4.21 | -10.21% | 6 | 27 | 38.31% |
| JNJ230616C00140000 | 2022-08-11 11:14AM EST | 140.00 | 32.87 | 32.00 | 32.50 | -1.78 | -5.14% | 7 | 186 | 37.38% |
| JNJ230616C00145000 | 2022-08-10 9:47AM EST | 145.00 | 30.30 | 28.00 | 28.50 | -4.07 | -11.84% | 12 | 64 | 36.19% |
| JNJ230616C00150000 | 2022-08-11 8:42AM EST | 150.00 | 25.05 | 24.25 | 24.80 | -5.27 | -17.38% | 5 | 98 | 35.36% |
| JNJ230616C00155000 | 2022-08-11 12:06PM EST | 155.00 | 20.95 | 20.70 | 21.05 | -2.70 | -11.42% | 9 | 343 | 33.77% |
| JNJ230616C00160000 | 2022-08-11 10:25AM EST | 160.00 | 18.57 | 17.45 | 17.80 | -1.50 | -7.47% | 5 | 976 | 32.93% |
| JNJ230616C00165000 | 2022-08-11 1:12PM EST | 165.00 | 14.69 | 14.45 | 14.75 | -1.36 | -8.47% | 4 | 857 | 31.91% |
| JNJ230616C00170000 | 2022-08-11 12:43PM EST | 170.00 | 12.35 | 11.75 | 12.00 | -0.95 | -7.14% | 5 | 154 | 30.94% |
| JNJ230616C00175000 | 2022-08-11 1:14PM EST | 175.00 | 9.55 | 9.40 | 9.65 | -1.60 | -14.35% | 15 | 109 | 30.22% |
| JNJ230616C00180000 | 2022-08-11 12:16PM EST | 180.00 | 7.80 | 7.35 | 7.55 | -0.20 | -2.50% | 4 | 520 | 29.36% |
| JNJ230616C00185000 | 2022-08-11 11:28AM EST | 185.00 | 5.95 | 5.65 | 5.90 | -0.85 | -12.50% | 7 | 479 | 28.90% |
| JNJ230616C00190000 | 2022-08-11 10:14AM EST | 190.00 | 4.75 | 4.30 | 4.50 | -0.30 | -5.94% | 3 | 978 | 28.36% |
| JNJ230616C00195000 | 2022-08-11 1:12PM EST | 195.00 | 3.32 | 3.25 | 3.40 | -0.58 | -14.87% | 3 | 424 | 27.98% |
| JNJ230616C00200000 | 2022-08-11 11:31AM EST | 200.00 | 2.60 | 2.41 | 2.55 | -0.35 | -11.86% | 5 | 1,350 | 27.70% |
| JNJ230616C00210000 | 2022-08-11 1:36PM EST | 210.00 | 1.40 | 1.32 | 1.45 | -0.24 | -14.63% | 6 | 1,661 | 27.61% |
| JNJ230616C00220000 | 2022-08-10 10:47AM EST | 220.00 | 0.95 | 0.68 | 0.93 | -0.12 | -11.21% | 1 | 427 | 28.48% |
| JNJ230616C00230000 | 2022-08-04 11:15AM EST | 230.00 | 0.58 | 0.16 | 0.82 | 0.00 | - | 10 | 74 | 31.13% |
| JNJ230616C00240000 | 2022-08-05 12:04PM EST | 240.00 | 0.38 | 0.10 | 0.57 | 0.00 | - | 2 | 54 | 32.04% |
| JNJ230616C00250000 | 2022-08-10 10:47AM EST | 250.00 | 0.25 | 0.05 | 0.43 | 0.00 | - | 1 | 47 | 33.28% |
| JNJ230616C00260000 | 2022-08-05 12:04PM EST | 260.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 2 | 188 | 34.77% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ230616P00080000 | 2022-08-08 11:17AM EST | 80.00 | 0.24 | 0.10 | 0.37 | 0.00 | - | 4 | 88 | 56.45% |
| JNJ230616P00085000 | 2022-08-02 1:53PM EST | 85.00 | 0.52 | 0.06 | 0.75 | 0.00 | - | 10 | 257 | 56.84% |
| JNJ230616P00090000 | 2022-08-08 2:25PM EST | 90.00 | 0.50 | 0.19 | 0.76 | 0.00 | - | 2 | 440 | 54.00% |
| JNJ230616P00095000 | 2021-11-11 10:06AM EST | 95.00 | 2.21 | 0.21 | 2.22 | 0.00 | - | 2 | 18 | 59.89% |
| JNJ230616P00100000 | 2022-08-11 9:05AM EST | 100.00 | 0.72 | 0.43 | 0.75 | +0.12 | +20.00% | 1 | 136 | 50.00% |
| JNJ230616P00105000 | 2022-07-18 10:07AM EST | 105.00 | 0.71 | 0.51 | 1.15 | 0.00 | - | 4 | 45 | 50.32% |
| JNJ230616P00110000 | 2022-08-11 11:58AM EST | 110.00 | 1.19 | 1.11 | 1.34 | +0.12 | +11.21% | 5 | 154 | 47.85% |
| JNJ230616P00115000 | 2022-08-08 12:22PM EST | 115.00 | 1.41 | 1.40 | 1.70 | 0.00 | - | 1 | 158 | 46.45% |
| JNJ230616P00120000 | 2022-08-11 1:05PM EST | 120.00 | 1.85 | 1.73 | 1.97 | +0.15 | +8.82% | 7 | 145 | 44.04% |
| JNJ230616P00125000 | 2022-08-11 9:21AM EST | 125.00 | 2.25 | 2.15 | 2.43 | +0.05 | +2.27% | 1 | 347 | 42.49% |
| JNJ230616P00130000 | 2022-08-11 10:54AM EST | 130.00 | 2.74 | 2.65 | 3.05 | +0.14 | +5.38% | 2 | 613 | 41.27% |
| JNJ230616P00135000 | 2022-08-10 1:04PM EST | 135.00 | 3.25 | 3.25 | 3.60 | -0.05 | -1.52% | 3 | 441 | 39.28% |
| JNJ230616P00140000 | 2022-08-11 11:09AM EST | 140.00 | 4.05 | 4.05 | 4.35 | 0.00 | - | 9 | 3,162 | 37.69% |
| JNJ230616P00145000 | 2022-08-10 11:38AM EST | 145.00 | 4.65 | 5.00 | 5.30 | 0.00 | - | 3 | 377 | 36.31% |
| JNJ230616P00150000 | 2022-08-10 11:34AM EST | 150.00 | 5.65 | 6.10 | 6.40 | -0.05 | -0.88% | 2 | 728 | 34.88% |
| JNJ230616P00155000 | 2022-08-11 11:14AM EST | 155.00 | 7.45 | 7.45 | 7.80 | +0.20 | +2.76% | 6 | 702 | 33.73% |
| JNJ230616P00160000 | 2022-08-11 12:46PM EST | 160.00 | 9.00 | 9.15 | 9.40 | +0.25 | +2.86% | 11 | 1,159 | 32.51% |
| JNJ230616P00165000 | 2022-08-10 11:34AM EST | 165.00 | 10.10 | 11.05 | 11.30 | -0.33 | -3.16% | 1 | 526 | 31.38% |
| JNJ230616P00170000 | 2022-08-11 9:49AM EST | 170.00 | 13.50 | 13.30 | 13.60 | +1.35 | +11.11% | 20 | 1,280 | 30.55% |
| JNJ230616P00175000 | 2022-08-05 12:48PM EST | 175.00 | 16.05 | 15.90 | 16.25 | +1.67 | +11.61% | 18 | 284 | 29.82% |
| JNJ230616P00180000 | 2022-08-04 9:36AM EST | 180.00 | 15.70 | 18.85 | 19.20 | 0.00 | - | 3 | 933 | 29.08% |
| JNJ230616P00185000 | 2022-08-05 2:36PM EST | 185.00 | 20.05 | 22.10 | 22.45 | 0.00 | - | 7 | 658 | 28.33% |
| JNJ230616P00190000 | 2022-07-20 9:05AM EST | 190.00 | 23.25 | 25.80 | 26.20 | 0.00 | - | 1 | 201 | 28.18% |
| JNJ230616P00195000 | 2022-07-19 2:56PM EST | 195.00 | 26.85 | 29.75 | 30.05 | 0.00 | - | 20 | 72 | 27.61% |
| JNJ230616P00200000 | 2022-08-10 11:49AM EST | 200.00 | 32.15 | 33.70 | 34.35 | +1.15 | +3.71% | 16 | 36 | 27.84% |
| JNJ230616P00210000 | 2022-08-02 11:07AM EST | 210.00 | 36.85 | 42.95 | 43.60 | 0.00 | - | 5 | 5 | 29.47% |
| JNJ230616P00230000 | 2021-11-29 11:11AM EST | 230.00 | 74.95 | 62.10 | 63.15 | 0.00 | - | 2 | 2 | 34.96% |
| JNJ230616P00240000 | 2021-11-29 11:11AM EST | 240.00 | 84.55 | 70.25 | 73.25 | 0.00 | - | 2 | 2 | 39.00% |
| JNJ230616P00250000 | 2021-10-28 2:12PM EST | 250.00 | 89.50 | 92.00 | 97.00 | 0.00 | - | 1 | 2 | 82.33% |
| JNJ230616P00260000 | 2022-07-14 2:44PM EST | 260.00 | 84.65 | 92.80 | 93.45 | 0.00 | - | 1 | 281 | 46.57% |
© 2023 Yahoo. All rights reserved.
